HGTECH Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	123.01	129.44	121.66	125.19	125.19	4.74%	108,885,900
Apr 30, 2026	119.11	120.97	115.00	119.53	119.53	0.41%	92,020,790
Apr 29, 2026	114.39	120.50	114.39	119.04	119.04	2.98%	83,280,630
Apr 28, 2026	118.50	119.25	114.38	115.59	115.59	-2.69%	65,553,790
Apr 27, 2026	116.10	121.25	116.00	118.79	118.79	3.01%	90,173,680
Apr 24, 2026	115.00	117.35	113.03	115.32	115.32	-1.98%	69,397,020
Apr 23, 2026	121.93	123.50	116.00	117.65	117.65	-2.73%	100,627,900
Apr 22, 2026	115.48	121.33	115.23	120.95	120.95	4.02%	105,952,100
Apr 21, 2026	113.00	117.08	112.56	116.28	116.28	1.13%	69,662,360
Apr 20, 2026	115.18	118.20	113.70	114.98	114.98	-1.46%	92,799,710
Apr 17, 2026	113.00	117.58	112.79	116.68	116.68	3.88%	95,400,783
Apr 16, 2026	109.90	113.80	107.85	112.32	112.32	0.02%	80,253,290
Apr 15, 2026	120.39	120.39	110.60	112.30	112.30	-6.91%	134,789,200
Apr 14, 2026	120.00	124.34	118.00	120.63	120.63	-3.62%	141,224,400
Apr 13, 2026	114.86	125.20	114.86	125.16	125.16	7.97%	111,746,100
Apr 10, 2026	117.00	117.68	113.90	115.92	115.92	0.86%	100,429,800
Apr 9, 2026	108.21	117.85	107.77	114.93	114.93	4.09%	111,230,800
Apr 8, 2026	108.00	110.46	106.11	110.41	110.41	5.96%	91,563,230
Apr 7, 2026	104.88	108.50	103.26	104.20	104.20	0.64%	57,104,230
Apr 3, 2026	102.40	105.84	101.66	103.54	103.54	3.19%	68,514,590
Apr 2, 2026	104.05	105.40	99.87	100.34	100.34	-4.20%	59,441,750
Apr 1, 2026	106.61	106.80	103.19	104.74	104.74	1.20%	51,706,380
Mar 31, 2026	105.80	106.65	102.11	103.50	103.50	-3.23%	58,170,380
Mar 30, 2026	109.00	110.50	105.57	106.95	106.95	-2.33%	59,360,350
Mar 27, 2026	103.18	111.24	103.18	109.50	109.50	3.94%	98,008,150
Mar 26, 2026	106.17	109.63	104.60	105.35	105.35	-8.98%	138,712,000
Mar 25, 2026	113.66	118.44	113.50	115.74	115.74	3.34%	103,475,300
Mar 24, 2026	113.54	115.15	105.55	112.00	112.00	-1.18%	116,869,724
Mar 23, 2026	111.30	118.08	111.30	113.34	113.34	-2.36%	95,536,240
Mar 20, 2026	123.09	125.76	116.00	116.08	116.08	-3.26%	146,654,100
Mar 19, 2026	113.24	122.51	113.24	119.99	119.99	4.54%	124,060,235
Mar 18, 2026	114.34	116.20	111.74	114.78	114.78	3.29%	98,410,020
Mar 17, 2026	117.99	119.60	110.80	111.12	111.12	-5.20%	113,108,800
Mar 16, 2026	118.74	119.79	112.88	117.21	117.21	-1.25%	121,625,600
Mar 13, 2026	125.30	126.80	118.59	118.69	118.69	-7.20%	160,209,800
Mar 12, 2026	133.74	141.41	123.50	127.90	127.90	-5.17%	209,811,500
Mar 11, 2026	122.99	135.69	122.90	134.88	134.88	9.21%	125,882,500
Mar 10, 2026	119.49	124.00	116.55	123.51	123.51	4.14%	113,779,900
Mar 9, 2026	112.00	119.78	108.50	118.60	118.60	3.33%	135,658,900
Mar 6, 2026	106.75	116.09	106.00	114.78	114.78	7.66%	129,693,000
Mar 5, 2026	105.00	111.71	99.55	106.61	106.61	4.98%	155,232,200
Mar 4, 2026	93.85	103.48	93.85	101.55	101.55	5.97%	117,365,700
Mar 3, 2026	97.81	100.80	94.84	95.83	95.83	0.91%	132,072,400
Mar 2, 2026	89.85	97.85	89.80	94.97	94.97	5.69%	90,159,020
Feb 27, 2026	86.82	90.88	85.30	89.86	89.86	1.48%	93,166,860
Feb 26, 2026	86.15	89.88	85.00	88.55	88.55	2.85%	97,589,960
Feb 25, 2026	85.70	86.90	84.12	86.10	86.10	4.46%	127,027,300
Feb 24, 2026	80.10	82.42	79.46	82.42	82.42	10.00%	73,007,520
Feb 13, 2026	75.70	75.96	74.90	74.93	74.93	-2.23%	25,758,630
Feb 12, 2026	74.93	77.19	74.93	76.64	76.64	2.43%	37,823,343